Skip to main content

Electronic Arts (NQ: EA )

140.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 49.20 50.19 49.00 49.31 3,821,872 -0.22(-0.43%)
Feb 27, 2007 50.17 51.97 49.10 49.53 7,331,209 -1.29(-2.54%)
Feb 26, 2007 52.32 52.62 50.52 50.82 3,900,544 -1.20(-2.31%)
Feb 23, 2007 51.72 52.18 51.17 52.02 3,096,822 +0.15(+0.28%)
Feb 22, 2007 51.68 52.00 51.28 51.88 3,342,034 +0.48(+0.93%)
Feb 21, 2007 51.64 51.74 50.27 51.40 4,858,421 +0.73(+1.45%)
Feb 20, 2007 50.09 51.13 49.46 50.66 5,341,794 +1.75(+3.58%)
Feb 16, 2007 48.79 49.37 48.76 48.91 2,514,095 -0.10(-0.20%)
Feb 15, 2007 49.17 49.29 48.61 49.01 2,112,509 -0.36(-0.73%)
Feb 14, 2007 48.90 50.03 48.61 49.37 3,284,960 +0.55(+1.12%)
Feb 13, 2007 48.45 48.90 48.25 48.82 1,854,204 +0.21(+0.42%)
Feb 12, 2007 48.64 49.11 48.29 48.62 2,266,708 +0.22(+0.46%)
Feb 09, 2007 49.15 49.15 48.38 48.39 2,884,971 -0.54(-1.10%)
Feb 08, 2007 49.15 49.48 48.61 48.93 2,418,222 -0.08(-0.16%)
Feb 07, 2007 49.15 49.70 48.41 49.01 3,185,600 +0.00(+0.00%)
Feb 06, 2007 48.86 49.11 48.06 49.01 3,897,236 +0.07(+0.14%)
Feb 05, 2007 49.30 49.43 48.52 48.94 4,902,373 -1.07(-2.13%)
Feb 02, 2007 52.87 53.20 49.73 50.01 14,469,927 +0.58(+1.17%)
Feb 01, 2007 49.71 49.99 49.15 49.43 7,228,485 +0.53(+1.08%)
Jan 31, 2007 48.32 49.07 47.62 48.90 3,442,819 +0.67(+1.40%)
Jan 30, 2007 48.56 48.69 47.76 48.23 3,358,641 +0.36(+0.76%)
Jan 29, 2007 47.24 48.49 47.15 47.87 3,303,560 +0.70(+1.49%)
Jan 26, 2007 48.07 48.20 46.91 47.16 5,125,079 -0.63(-1.31%)
Jan 25, 2007 48.43 48.97 47.56 47.79 4,221,411 -1.45(-2.94%)
Jan 24, 2007 48.76 49.67 48.71 49.24 3,181,496 +0.57(+1.17%)
Jan 23, 2007 48.21 49.40 47.60 48.67 2,914,812 +0.28(+0.59%)
Jan 22, 2007 49.38 49.39 47.66 48.38 5,086,512 -0.85(-1.73%)
Jan 19, 2007 49.32 50.27 48.72 49.24 4,874,904 +0.23(+0.48%)
Jan 18, 2007 49.38 49.69 48.94 49.00 6,917,839 +0.61(+1.25%)
Jan 17, 2007 49.37 49.57 48.07 48.39 8,906,682 -1.46(-2.92%)
Jan 16, 2007 50.77 51.12 49.73 49.85 3,606,903 -0.77(-1.53%)
Jan 12, 2007 51.20 51.26 50.16 50.62 5,711,802 -0.69(-1.35%)
Jan 11, 2007 53.24 53.24 51.05 51.32 3,853,525 -1.18(-2.25%)
Jan 10, 2007 51.47 52.70 51.15 52.50 2,477,090 +0.96(+1.86%)
Jan 09, 2007 51.88 52.53 51.23 51.54 2,194,447 -0.18(-0.34%)
Jan 08, 2007 52.03 52.04 50.87 51.72 2,753,975 -0.19(-0.36%)
Jan 05, 2007 52.13 52.45 51.20 51.91 5,937,190 -0.59(-1.12%)
Jan 04, 2007 50.52 52.80 50.37 52.49 7,999,589 +2.56(+5.13%)
Jan 03, 2007 49.55 51.54 48.60 49.93 8,390,691 +0.67(+1.37%)
Dec 29, 2006 49.39 50.27 49.11 49.26 2,704,862 -0.30(-0.61%)
Dec 28, 2006 49.55 50.09 49.35 49.56 2,239,718 -0.16(-0.31%)
Dec 27, 2006 50.47 50.62 49.55 49.72 2,510,422 -0.28(-0.57%)
Dec 26, 2006 49.93 50.23 49.80 50.00 1,571,762 +0.06(+0.12%)
Dec 22, 2006 50.53 51.04 49.92 49.94 1,990,243 -0.72(-1.43%)
Dec 21, 2006 50.32 51.15 50.18 50.66 4,254,691 +0.41(+0.82%)
Dec 20, 2006 51.64 51.82 50.20 50.25 5,279,248 -1.25(-2.43%)
Dec 19, 2006 51.08 51.86 51.03 51.50 2,655,420 -0.15(-0.28%)
Dec 18, 2006 52.78 52.82 51.08 51.65 3,728,057 -1.02(-1.93%)
Dec 15, 2006 52.67 53.28 52.22 52.67 4,892,815 +0.37(+0.71%)
Dec 14, 2006 51.36 52.52 51.28 52.30 6,316,007 +0.83(+1.62%)
Dec 13, 2006 50.86 52.21 50.83 51.47 6,337,239 +0.81(+1.60%)
Dec 12, 2006 51.36 51.36 50.32 50.65 4,458,486 -0.45(-0.88%)
Dec 11, 2006 51.54 51.88 50.73 51.10 4,326,970 -0.73(-1.42%)
Dec 08, 2006 52.23 52.77 51.64 51.84 4,589,210 -0.93(-1.76%)
Dec 07, 2006 53.15 53.79 52.39 52.77 3,818,963 -0.17(-0.31%)
Dec 06, 2006 54.04 54.04 52.60 52.93 4,367,272 -1.20(-2.22%)
Dec 05, 2006 55.32 55.43 53.23 54.14 6,577,018 -0.84(-1.53%)
Dec 04, 2006 54.02 55.44 54.02 54.98 3,383,372 +0.96(+1.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.